Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.360 | 8.500 | 8.125 | 8.230 | 15,674,969 | -0.08(-0.96%) |
Jun 29, 2017 | 8.260 | 8.550 | 8.140 | 8.310 | 21,599,164 | +0.11(+1.34%) |
Jun 28, 2017 | 8.040 | 8.420 | 8.020 | 8.200 | 13,109,141 | +0.13(+1.61%) |
Jun 27, 2017 | 8.230 | 8.340 | 8.050 | 8.070 | 12,533,785 | -0.08(-0.98%) |
Jun 26, 2017 | 8.100 | 8.265 | 8.010 | 8.150 | 10,914,752 | +0.06(+0.74%) |
Jun 23, 2017 | 7.960 | 8.120 | 7.885 | 8.090 | 13,861,775 | +0.22(+2.80%) |
Jun 22, 2017 | 7.870 | 8.020 | 7.790 | 7.870 | 9,583,771 | +0.08(+1.03%) |
Jun 21, 2017 | 8.160 | 8.180 | 7.670 | 7.790 | 18,754,018 | -0.41(-5.00%) |
Jun 20, 2017 | 8.400 | 8.410 | 8.090 | 8.200 | 15,293,678 | -0.36(-4.21%) |
Jun 19, 2017 | 8.610 | 8.680 | 8.490 | 8.560 | 8,208,377 | -0.06(-0.70%) |
Jun 16, 2017 | 8.610 | 8.660 | 8.440 | 8.620 | 14,758,058 | +0.06(+0.70%) |
Jun 15, 2017 | 8.550 | 8.800 | 8.465 | 8.560 | 10,718,941 | -0.13(-1.50%) |
Jun 14, 2017 | 9.100 | 9.110 | 8.460 | 8.690 | 18,418,928 | -0.47(-5.13%) |
Jun 13, 2017 | 8.870 | 9.210 | 8.850 | 9.160 | 12,194,135 | +0.26(+2.92%) |
Jun 12, 2017 | 8.950 | 9.220 | 8.845 | 8.900 | 20,539,968 | +0.09(+1.02%) |
Jun 09, 2017 | 8.500 | 8.940 | 8.380 | 8.810 | 23,493,988 | +0.39(+4.63%) |
Jun 08, 2017 | 8.745 | 8.400 | 8.420 | 14,982,851 | -0.17(-1.98%) | |
Jun 07, 2017 | 9.010 | 9.140 | 8.475 | 8.590 | 18,906,310 | -0.51(-5.60%) |
Jun 06, 2017 | 9.020 | 9.140 | 8.810 | 9.100 | 12,226,586 | +0.03(+0.33%) |
Jun 05, 2017 | 8.960 | 9.210 | 8.930 | 9.070 | 10,673,568 | +0.04(+0.44%) |
Jun 02, 2017 | 9.090 | 9.100 | 8.880 | 9.030 | 12,485,638 | -0.20(-2.17%) |
Jun 01, 2017 | 9.100 | 9.355 | 9.080 | 9.230 | 16,561,889 | +0.14(+1.54%) |
May 31, 2017 | 9.130 | 9.140 | 8.680 | 9.090 | 22,255,804 | -0.17(-1.84%) |
May 30, 2017 | 9.560 | 9.700 | 9.255 | 9.260 | 13,040,362 | -0.30(-3.14%) |
May 26, 2017 | 9.780 | 9.790 | 9.445 | 9.560 | 13,992,971 | -0.09(-0.93%) |
May 25, 2017 | 10.33 | 10.51 | 9.630 | 9.650 | 21,491,092 | -0.79(-7.57%) |
May 24, 2017 | 10.58 | 10.70 | 10.33 | 10.44 | 9,002,833 | -0.17(-1.60%) |
May 23, 2017 | 10.50 | 10.73 | 10.44 | 10.61 | 8,622,609 | +0.11(+1.05%) |
May 22, 2017 | 10.64 | 10.72 | 10.48 | 10.50 | 13,065,609 | -0.02(-0.19%) |
May 19, 2017 | 10.54 | 10.64 | 10.45 | 10.52 | 17,309,492 | +0.06(+0.57%) |
May 18, 2017 | 10.25 | 10.60 | 10.21 | 10.46 | 9,194,005 | +0.07(+0.67%) |
May 17, 2017 | 10.69 | 10.62 | 10.25 | 10.39 | 11,361,085 | -0.30(-2.81%) |
May 16, 2017 | 10.93 | 11.00 | 10.64 | 10.69 | 10,132,319 | -0.11(-1.02%) |
May 15, 2017 | 10.99 | 11.13 | 10.70 | 10.80 | 14,208,656 | +0.18(+1.69%) |
May 12, 2017 | 11.07 | 11.07 | 10.54 | 10.62 | 9,276,527 | -0.46(-4.15%) |
May 11, 2017 | 11.29 | 11.39 | 11.07 | 11.08 | 7,737,876 | -0.09(-0.81%) |
May 10, 2017 | 11.08 | 11.30 | 11.02 | 11.17 | 11,128,206 | +0.21(+1.92%) |
May 09, 2017 | 11.16 | 11.19 | 10.88 | 10.96 | 9,615,126 | -0.18(-1.62%) |
May 08, 2017 | 11.15 | 11.29 | 11.03 | 11.14 | 9,248,299 | -0.04(-0.36%) |
May 05, 2017 | 10.42 | 11.19 | 10.41 | 11.18 | 16,734,109 | +0.84(+8.12%) |
May 04, 2017 | 10.51 | 10.55 | 10.03 | 10.34 | 19,931,796 | -0.42(-3.90%) |
May 03, 2017 | 10.40 | 10.91 | 10.20 | 10.76 | 27,301,280 | +0.34(+3.26%) |
May 02, 2017 | 10.75 | 10.77 | 10.39 | 10.42 | 11,092,921 | -0.24(-2.25%) |
May 01, 2017 | 11.00 | 11.03 | 10.65 | 10.66 | 10,140,213 | -0.37(-3.35%) |
Apr 28, 2017 | 11.22 | 11.26 | 10.97 | 11.03 | 11,813,886 | -0.03(-0.27%) |
Apr 27, 2017 | 11.30 | 11.30 | 10.79 | 11.06 | 13,018,901 | -0.39(-3.41%) |
Apr 26, 2017 | 11.39 | 11.87 | 11.36 | 11.45 | 9,334,758 | -0.01(-0.09%) |
Apr 25, 2017 | 11.41 | 11.58 | 11.32 | 11.46 | 8,819,881 | +0.09(+0.79%) |
Apr 24, 2017 | 11.46 | 11.53 | 11.32 | 11.37 | 9,585,451 | +0.07(+0.62%) |
Apr 21, 2017 | 11.30 | 11.38 | 11.16 | 11.30 | 8,214,347 | -0.08(-0.70%) |
Apr 20, 2017 | 11.30 | 11.59 | 11.18 | 11.38 | 8,981,711 | +0.11(+0.98%) |
Apr 19, 2017 | 11.69 | 11.77 | 11.21 | 11.27 | 10,541,007 | -0.37(-3.18%) |
Apr 18, 2017 | 11.66 | 11.84 | 11.50 | 11.64 | 8,018,473 | -0.14(-1.19%) |
Apr 17, 2017 | 11.72 | 11.84 | 11.63 | 11.78 | 7,144,858 | +0.06(+0.51%) |
Apr 13, 2017 | 12.06 | 12.06 | 11.61 | 11.72 | 12,110,985 | -0.35(-2.90%) |
Apr 12, 2017 | 12.56 | 12.67 | 12.04 | 12.07 | 8,241,554 | -0.46(-3.67%) |
Apr 11, 2017 | 12.75 | 12.79 | 12.35 | 12.53 | 9,455,992 | -0.22(-1.73%) |
Apr 10, 2017 | 12.55 | 12.82 | 12.53 | 12.75 | 6,437,292 | +0.32(+2.57%) |
Apr 07, 2017 | 12.64 | 12.71 | 12.40 | 12.43 | 6,250,584 | -0.19(-1.51%) |
Apr 06, 2017 | 12.54 | 12.70 | 12.51 | 12.62 | 7,180,847 | +0.18(+1.45%) |
Apr 05, 2017 | 12.68 | 13.04 | 12.40 | 12.44 | 11,559,015 | -0.10(-0.80%) |
Apr 04, 2017 | 12.46 | 12.55 | 12.24 | 12.54 | 7,969,147 | +0.08(+0.64%) |